NYSE - Nasdaq Real Time Price USD

Oklo Inc. (OKLO)

36.83
-0.17
(-0.47%)
As of 9:31:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202534.5536.9235.7036.9136.911,016,794
May 14, 202534.5539.3734.1037.0137.0139,167,800
May 13, 202529.2032.6329.1732.0332.0323,396,900
May 12, 202529.7330.2528.1628.8528.8515,034,200
May 9, 202527.2928.7326.1628.0928.0916,100,100
May 8, 202528.2028.4126.4426.9526.9510,946,600
May 7, 202527.6927.7125.7027.1227.1216,692,100
May 6, 202524.7928.9724.5328.6628.6618,741,400
May 5, 202525.6325.8324.8625.4725.475,554,000
May 2, 202527.0027.4026.1026.2426.2411,570,500
May 1, 202524.7526.9324.4426.3126.3113,354,000
Apr 30, 202523.5323.8122.5223.7423.746,660,100
Apr 29, 202524.5624.8423.5524.4424.445,164,200
Apr 28, 202524.0625.2523.0224.4924.496,979,500
Apr 25, 202523.6924.3123.1823.7423.746,558,900
Apr 24, 202523.7025.2723.6924.3224.3210,634,900
Apr 23, 202522.1824.2422.1123.3723.3716,020,500
Apr 22, 202520.7221.9820.6221.5321.539,677,800
Apr 21, 202521.5021.6519.8920.3920.397,025,800
Apr 17, 202521.9622.1921.0321.9821.984,594,400
Apr 16, 202521.9922.5321.3021.5621.566,220,600
Apr 15, 202522.6023.7422.3623.0023.006,890,500
Apr 14, 202523.9224.3722.3122.5522.558,734,000
Apr 11, 202522.8322.9921.5422.5022.507,796,500
Apr 10, 202523.3723.6721.6122.7222.7210,859,900
Apr 9, 202520.8324.6519.9724.0824.0818,198,100
Apr 8, 202523.8824.0219.9120.2320.2315,997,500
Apr 7, 202518.6623.4117.4221.9321.9320,792,800
Apr 4, 202520.5320.8517.8019.8019.8017,569,900
Apr 3, 202520.8322.8020.8021.8921.8910,644,000
Apr 2, 202521.8523.7321.8022.7022.7010,552,700
Apr 1, 202522.8824.0821.7322.5322.5312,724,100
Mar 31, 202521.3022.6421.1021.6321.6310,082,000
Mar 28, 202523.6824.2422.3022.3922.399,669,700
Mar 27, 202525.4126.1323.6323.8223.8213,689,400
Mar 26, 202528.6629.8025.8426.3726.3715,942,200
Mar 25, 202528.8830.5827.6628.9328.9319,207,500
Mar 24, 202528.9531.4628.5830.9130.9121,619,000
Mar 21, 202526.9427.6526.1527.1627.168,093,300
Mar 20, 202527.3629.9027.2327.7727.7713,191,700
Mar 19, 202526.9428.3625.8328.0528.059,283,200
Mar 18, 202527.0027.1525.7526.0226.028,849,700
Mar 17, 202528.3829.7427.6128.0028.0015,447,600
Mar 14, 202525.0127.8324.8927.7227.7213,618,800
Mar 13, 202526.1626.3423.8723.9523.958,750,600
Mar 12, 202527.4728.0125.1626.1926.1915,389,400
Mar 11, 202523.7526.4623.5425.4725.4713,987,200
Mar 10, 202524.8825.3123.2623.6923.6911,690,300
Mar 7, 202525.7126.8024.4626.2726.2712,029,700
Mar 6, 202529.1029.3625.6625.9725.9713,001,600
Mar 5, 202531.0031.1329.1130.2930.2911,297,500
Mar 4, 202528.2132.2627.5030.9230.9214,577,100
Mar 3, 202534.7535.0729.2529.3829.3811,978,000
Feb 28, 202531.3334.6630.4433.3933.3913,403,000
Feb 27, 202538.4538.6832.3132.3932.3917,631,500
Feb 26, 202534.5036.4833.5735.1935.1918,620,400
Feb 25, 202533.5334.2929.8232.0732.0716,463,100
Feb 24, 202537.1737.9933.6434.0834.0814,554,600
Feb 21, 202543.5643.6937.8338.7938.7913,961,800
Feb 20, 202544.6044.6140.3042.6642.6612,387,700
Feb 19, 202548.4649.5044.2845.1245.1214,986,800
Feb 18, 202552.8154.8049.1850.1950.1912,388,800
Feb 14, 202555.3857.5051.7052.6252.6214,232,200
Feb 13, 202555.4155.5550.8055.0355.0312,778,900
Feb 12, 202547.7855.3347.4954.3854.3818,768,300
Feb 11, 202553.0454.1049.2150.0850.0814,446,800
Feb 10, 202555.0556.8053.3153.7353.7317,091,400
Feb 7, 202549.4059.1448.8455.4955.4937,705,300
Feb 6, 202551.2352.9946.5347.7647.7619,884,000
Feb 5, 202546.7552.4546.0250.5050.5026,730,400
Feb 4, 202546.7148.0143.7646.8946.8920,934,600
Feb 3, 202538.6947.4038.2045.9345.9332,623,800
Jan 31, 202542.4045.2340.3741.6141.6126,950,800
Jan 30, 202536.2042.2535.8941.9141.9134,330,200
Jan 29, 202533.6138.0933.2735.3035.3032,089,400
Jan 28, 202533.0534.1630.0034.1234.1228,477,400
Jan 27, 202532.6834.9629.0631.1131.1143,302,600
Jan 24, 202539.5543.7038.8341.8241.8236,783,200
Jan 23, 202532.1440.2132.0138.7838.7834,230,700
Jan 22, 202532.4334.9532.0334.1734.1723,525,000
Jan 21, 202527.6231.4826.9031.2531.2522,472,400
Jan 17, 202524.9926.8024.2326.0526.0512,852,900
Jan 16, 202524.7325.2023.0924.2324.239,635,800
Jan 15, 202524.1026.4923.8124.1724.1713,590,600
Jan 14, 202524.0624.3022.3522.8122.819,930,800
Jan 13, 202523.6623.8121.5022.8822.8810,626,200
Jan 10, 202526.1527.0024.4025.2425.248,870,800
Jan 8, 202527.7429.1924.7726.1226.1215,796,500
Jan 7, 202530.0031.9128.2829.5029.5015,551,400
Jan 6, 202527.4631.6627.1730.0030.0026,852,200
Jan 3, 202521.9627.4421.6127.2527.2523,875,600
Jan 2, 202521.2322.7420.7621.8521.859,357,700
Dec 31, 202423.7023.8520.3021.2321.2315,636,300
Dec 30, 202422.4724.2921.9123.6523.659,861,100
Dec 27, 202423.9024.5321.6822.7822.7810,185,700
Dec 26, 202423.3124.9923.0324.0424.0412,389,000
Dec 24, 202421.9524.0021.4223.6123.6111,124,300
Dec 23, 202421.7722.3319.4122.0222.0216,889,300
Dec 20, 202420.1022.6719.6521.5221.5219,738,200
Dec 19, 202419.3621.8518.5220.9620.9633,848,400
Dec 18, 202421.4122.9418.0318.3818.3850,038,700
Dec 17, 202418.0319.2817.2119.1019.107,785,400
Dec 16, 202417.8518.7317.1418.4818.487,936,900
Dec 13, 202418.4018.7317.9118.5318.535,308,300
Dec 12, 202419.4520.2918.3618.3718.377,009,800
Dec 11, 202419.3519.5917.9019.2719.278,678,800
Dec 10, 202420.1220.2218.2818.4218.4210,791,100
Dec 9, 202422.2622.6520.0720.0920.098,924,700
Dec 6, 202420.2421.9619.7521.9121.9111,000,900
Dec 5, 202420.4020.5819.5820.0820.087,355,400
Dec 4, 202421.0621.2020.0520.3420.348,652,000
Dec 3, 202422.0522.0620.0020.1320.1313,083,700
Dec 2, 202423.9924.2022.1622.2322.238,530,300
Nov 29, 202422.2624.4022.0223.5423.548,951,100
Nov 27, 202422.4023.0021.0121.9521.957,799,500
Nov 26, 202422.6024.0921.9522.0422.049,133,400
Nov 25, 202425.7526.0521.9022.9122.9118,595,600
Nov 22, 202425.1526.4524.2925.2025.2015,343,200
Nov 21, 202421.0125.3320.0525.2325.2324,754,700
Nov 20, 202420.7521.4319.5320.9520.9517,352,100
Nov 19, 202420.0022.5419.8321.8021.8017,211,700
Nov 18, 202419.5022.1517.8920.6720.6734,042,300
Nov 15, 202421.0021.0517.3218.0018.0036,342,800
Nov 14, 202423.5024.6022.8223.8823.8816,928,100
Nov 13, 202425.4825.6522.4423.0823.0822,046,300
Nov 12, 202423.2625.0921.7922.5922.5914,811,300
Nov 11, 202425.0025.7822.6524.0624.0612,427,800
Nov 8, 202426.0027.7524.2824.4724.4720,247,700
Nov 7, 202421.8127.1021.5926.5626.5626,205,100
Nov 6, 202420.8622.6920.0021.7221.7214,887,200
Nov 5, 202421.7421.8019.9520.5820.5810,479,000
Nov 4, 202419.9521.2118.5621.0521.0515,049,400
Nov 1, 202423.6524.8021.3121.6721.6720,004,100
Oct 31, 202423.0623.5921.5322.4622.4614,574,000
Oct 30, 202426.4028.1222.6422.8922.8930,078,100
Oct 29, 202423.7025.1321.6824.8424.8426,677,700
Oct 28, 202419.9825.3819.8224.5024.5045,075,600
Oct 25, 202418.3620.1518.1119.1119.1122,632,100
Oct 24, 202418.9919.4417.6018.0618.0621,673,500
Oct 23, 202419.9722.4017.6118.3018.3035,377,100
Oct 22, 202422.4722.5018.4020.8320.8348,975,200
Oct 21, 202419.3722.9318.5522.3122.3155,878,500
Oct 18, 202415.5020.6415.4818.2318.2349,587,700
Oct 17, 202416.3616.6514.1115.7315.7328,610,800
Oct 16, 202412.8216.7712.3016.5416.5454,401,100
Oct 15, 202410.5812.639.5411.6511.6537,138,700
Oct 14, 20249.1510.199.0110.0410.0410,855,200
Oct 11, 20249.619.699.089.159.153,704,400
Oct 10, 20249.509.859.269.819.812,606,500
Oct 9, 20249.8710.309.509.609.602,838,500
Oct 8, 202410.5310.609.3810.0010.004,362,400
Oct 7, 202411.0711.1510.2510.5410.544,965,900
Oct 4, 20249.5611.299.2311.1911.197,224,200
Oct 3, 202410.2210.229.229.419.415,425,600
Oct 2, 20248.449.958.369.509.507,684,100
Oct 1, 20248.148.717.908.608.602,623,000
Sep 30, 20248.808.807.958.098.092,895,500
Sep 27, 20248.858.868.358.848.842,514,000
Sep 26, 20248.528.768.088.588.584,110,000
Sep 25, 20248.578.698.008.238.234,065,400
Sep 24, 20248.349.238.228.318.317,171,400
Sep 23, 20248.468.657.958.318.315,365,300
Sep 20, 20247.168.447.008.418.4115,079,200
Sep 19, 20246.576.816.426.616.612,286,200
Sep 18, 20246.296.546.096.226.221,476,300
Sep 17, 20246.346.496.236.306.301,171,900
Sep 16, 20246.356.476.166.216.211,035,300
Sep 13, 20246.446.486.126.316.311,616,300
Sep 12, 20246.116.345.936.236.231,498,700
Sep 11, 20246.036.205.816.106.101,811,200
Sep 10, 20245.646.205.576.096.092,856,200
Sep 9, 20245.645.695.355.655.651,849,500
Sep 6, 20245.626.005.495.595.591,614,100
Sep 5, 20245.815.915.715.825.82967,300
Sep 4, 20245.576.035.455.825.821,505,100
Sep 3, 20245.835.965.495.595.592,123,400
Aug 30, 20246.476.485.905.975.973,126,400
Aug 29, 20246.506.536.406.446.44784,300
Aug 28, 20246.876.936.186.396.392,742,000
Aug 27, 20246.856.926.716.916.91989,600
Aug 26, 20247.057.106.826.956.951,425,700
Aug 23, 20246.957.226.847.057.051,607,100
Aug 22, 20247.097.136.766.776.771,762,700
Aug 21, 20246.977.266.897.097.091,677,000
Aug 20, 20247.257.296.756.926.923,366,300
Aug 19, 20247.637.637.187.277.272,418,900
Aug 16, 20247.417.567.187.517.511,561,900
Aug 15, 20247.747.897.397.477.472,182,600
Aug 14, 20247.358.057.277.617.613,209,300
Aug 13, 20247.217.537.117.427.422,568,500
Aug 12, 20247.497.506.847.057.052,873,800
Aug 9, 20247.317.557.167.497.491,581,000
Aug 8, 20247.557.587.167.287.282,321,200
Aug 7, 20247.957.997.437.467.461,896,300
Aug 6, 20247.798.077.637.887.881,831,100
Aug 5, 20247.117.857.007.647.643,359,000
Aug 2, 20248.128.267.908.198.193,071,000
Aug 1, 20249.129.158.128.388.383,837,200
Jul 31, 20249.039.528.849.109.109,140,100
Jul 30, 20248.739.038.608.868.862,569,400
Jul 29, 20249.439.438.738.798.792,423,400
Jul 26, 20248.799.308.799.209.204,390,500
Jul 25, 20248.708.788.158.418.412,485,900
Jul 24, 20249.179.378.628.678.672,103,800
Jul 23, 20249.019.578.809.249.242,985,200
Jul 22, 20248.729.178.609.019.012,965,700
Jul 19, 20248.328.678.148.618.611,981,100
Jul 18, 20249.079.298.378.478.473,085,000
Jul 17, 20248.729.768.728.888.886,043,000
Jul 16, 20248.959.408.598.818.815,376,700
Jul 15, 20248.939.068.538.728.725,167,600
Jul 12, 20247.539.017.478.618.618,104,300
Jul 11, 20248.008.187.417.517.512,969,900
Jul 10, 20247.888.147.507.787.783,559,400
Jul 9, 20247.407.787.127.687.682,513,800
Jul 8, 20247.827.827.067.427.423,836,300
Jul 5, 20248.338.357.477.657.653,478,000
Jul 3, 20248.158.657.888.258.251,753,300
Jul 2, 20248.008.187.808.038.031,854,000
Jul 1, 20248.668.667.748.008.003,585,300
Jun 28, 20248.608.628.238.478.472,141,700
Jun 27, 20249.009.008.318.568.563,357,700
Jun 26, 20249.5010.008.818.948.943,001,900
Jun 25, 20249.5510.139.229.419.413,588,800
Jun 24, 20248.759.908.759.529.523,329,000
Jun 21, 20249.229.238.609.029.027,357,900
Jun 20, 202410.0810.659.229.349.343,190,700
Jun 18, 20249.3510.109.259.899.892,387,400
Jun 17, 20249.429.769.069.409.401,883,400
Jun 14, 202410.1610.249.249.469.462,366,100
Jun 13, 202410.2410.799.8610.2110.212,621,300
Jun 12, 20249.5810.759.5210.2010.203,935,100
Jun 11, 20249.259.768.979.459.452,678,900
Jun 10, 20248.309.198.239.059.053,144,900
Jun 7, 20248.358.558.038.358.352,442,500
Jun 6, 20249.029.248.408.488.482,802,700
Jun 5, 20248.689.198.389.099.092,664,100
Jun 4, 20249.199.508.518.578.572,941,600
Jun 3, 202410.0010.299.019.299.294,330,400
May 31, 202410.4010.599.8610.0710.072,949,500
May 30, 202411.2011.6910.2410.2810.283,195,000
May 29, 202410.5111.289.8011.0311.034,999,100
May 28, 202411.6012.4210.3910.7910.7913,093,300
May 24, 20248.0610.197.8510.1510.1512,834,500
May 23, 20247.208.167.057.597.593,848,100
May 22, 20247.417.487.077.167.162,648,500
May 21, 20247.798.067.127.447.444,647,700
May 20, 20249.049.097.617.767.765,590,800
May 17, 20249.639.788.859.019.013,650,800
May 16, 202410.5210.589.639.649.642,993,300
May 15, 202412.0012.209.9910.2710.275,041,700

Related Tickers

NEE NextEra Energy, Inc.
72.99
+1.11%
 
DUK Duke Energy Corporation
113.98
+1.35%
 
D Dominion Energy, Inc.
54.12
+0.21%
 
SO The Southern Company
85.98
+1.26%
 
EXC Exelon Corporation
42.67
+0.99%
 
AEP American Electric Power Company, Inc.
99.87
+1.29%
 
HE Hawaiian Electric Industries, Inc.
10.25
-0.77%
 
ETR Entergy Corporation
81.32
+1.00%
 
PCG PG&E Corporation
17.07
+0.23%
 
EIX Edison International
56.78
+0.70%